Republic Bancorp Stock Price History
NASDAQ: RBCAAFinanceMajor BanksUSD
90.93-1.42 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 90.93 0.00%
RBCAA price history at a glance
The price history for Republic Bancorp (RBCAA) on this page begins on July 20, 1998, when the stock closed at $12.70; it most recently closed at $90.93 on October 5, 2026. The highest price in this record is $102.22, reached on August 3, 2026; the latest close is 11.0% below that peak. Across the 27 complete calendar years in the table, RBCAA finished higher in 14 and lower in 13. Its best year was 2001 (+112.8%) and its worst was 2007 (-37.6%).
Over roughly 28 years the share price changed +616.0%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, RBCAA has gained 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $102.22
- Date of high
- Aug 3, 2026
- Low since 1998
- $4.52
- Date of low
- Dec 25, 2000
- 52-week high
- $102.22
- 52-week low
- $63.97
- IPO year
- 1998
- Last close
- $92.35
RBCAA returns
1 week
+0.15%
1 month
-4.21%
3 months
+4.35%
6 months
+22.74%
Year to date
+33.86%
1 year
+30.02%
3 years
+108.61%
5 years
+77.39%
RBCAA price return, excluding dividends.
RBCAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.93 | +33.70% |
| 2025 | 68.01 | -1.53% |
| 2024 | 69.07 | +25.22% |
| 2023 | 55.16 | +34.80% |
| 2022 | 40.92 | -19.51% |
| 2021 | 50.84 | +40.95% |
| 2020 | 36.07 | -21.88% |
| 2019 | 46.17 | +15.66% |
| 2018 | 39.92 | +5.00% |
| 2017 | 38.02 | -3.84% |
| 2016 | 39.54 | +49.72% |
| 2015 | 26.41 | +8.28% |
| 2014 | 24.39 | -0.53% |
| 2013 | 24.52 | +9.46% |
| 2012 | 22.40 | -2.18% |
| 2011 | 22.90 | -3.58% |
| 2010 | 23.75 | +15.29% |
| 2009 | 20.60 | -23.62% |
| 2008 | 26.97 | +81.01% |
| 2007 | 14.90 | -37.64% |
| 2006 | 23.90 | +22.82% |
| 2005 | 19.46 | -12.36% |
| 2004 | 22.20 | +37.89% |
| 2003 | 16.10 | +69.00% |
| 2002 | 9.53 | -12.07% |
| 2001 | 10.84 | +112.85% |
| 2000 | 5.09 | -27.74% |
| 1999 | 7.04 | -33.50% |
| 1998* | 10.59 | -16.60% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
RBCAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.13 | 93.24 | 91.63 | 92.35 | +0.50% | |
| 92.38 | 92.50 | 91.42 | 91.89 | -1.50% | |
| 93.99 | 94.15 | 93.16 | 93.29 | -0.32% | |
| 93.64 | 93.77 | 92.70 | 93.59 | -0.12% | |
| 92.97 | 93.79 | 92.64 | 93.70 | +1.62% | |
| 91.36 | 92.25 | 89.99 | 92.21 | +0.56% | |
| 92.22 | 93.28 | 91.22 | 91.70 | -0.74% | |
| 93.30 | 93.89 | 91.92 | 92.38 | -1.14% | |
| 94.43 | 94.79 | 93.39 | 93.45 | -1.16% | |
| 94.53 | 94.98 | 93.96 | 94.55 | +0.45% | |
| 93.77 | 94.65 | 93.53 | 94.13 | +0.86% | |
| 93.65 | 94.18 | 93.11 | 93.33 | -0.42% | |
| 94.51 | 95.28 | 93.72 | 93.72 | -0.05% | |
| 94.05 | 94.61 | 93.66 | 93.77 | -0.07% | |
| 93.08 | 94.14 | 92.00 | 93.84 | +0.03% | |
| 94.86 | 95.13 | 93.42 | 93.81 | -0.30% | |
| 96.39 | 96.64 | 93.19 | 94.09 | -2.67% | |
| 96.33 | 97.08 | 96.12 | 96.67 | +0.17% | |
| 96.56 | 97.50 | 95.68 | 96.51 | +0.25% | |
| 98.33 | 99.13 | 95.93 | 96.27 | -1.00% | |
| 96.26 | 97.32 | 95.41 | 97.24 | +1.02% | |
| 95.73 | 96.58 | 94.41 | 96.26 | -0.16% | |
| 96.16 | 97.00 | 95.65 | 96.41 | -0.40% | |
| 95.49 | 97.39 | 95.49 | 96.80 | +1.34% | |
| 96.61 | 97.77 | 95.23 | 95.52 | -0.86% | |
| 94.71 | 96.80 | 94.37 | 96.35 | +1.73% | |
| 93.58 | 94.99 | 92.88 | 94.71 | +1.28% | |
| 94.65 | 94.65 | 92.93 | 93.51 | -1.46% | |
| 93.94 | 95.67 | 93.94 | 94.90 | +1.02% | |
| 93.46 | 94.21 | 92.47 | 93.94 | -0.36% | |
| 94.52 | 96.99 | 93.50 | 94.28 | -0.17% | |
| 95.13 | 95.35 | 94.36 | 94.44 | -0.57% | |
| 94.41 | 95.98 | 94.05 | 94.98 | +0.66% | |
| 94.67 | 95.06 | 93.72 | 94.36 | +0.02% | |
| 93.25 | 94.47 | 92.50 | 94.34 | +1.01% | |
| 96.16 | 96.47 | 93.25 | 93.40 | -2.79% | |
| 96.96 | 97.43 | 95.99 | 96.08 | -0.70% | |
| 97.52 | 98.15 | 94.69 | 96.76 | -1.24% | |
| 97.98 | 98.49 | 97.60 | 97.97 | -0.01% | |
| 97.31 | 98.77 | 95.71 | 97.98 | +0.90% | |
| 98.98 | 99.89 | 97.01 | 97.11 | -1.98% | |
| 97.99 | 99.59 | 97.11 | 99.07 | +1.60% | |
| 98.56 | 99.00 | 97.14 | 97.51 | -1.69% | |
| 99.47 | 99.97 | 98.04 | 99.19 | -0.43% | |
| 100.92 | 102.22 | 99.51 | 99.62 | -0.66% | |
| 101.10 | 101.81 | 100.10 | 100.28 | -0.30% | |
| 99.28 | 101.50 | 99.04 | 100.58 | +1.07% | |
| 101.07 | 101.13 | 98.33 | 99.52 | -0.02% | |
| 98.34 | 100.23 | 98.00 | 99.54 | +1.12% | |
| 99.97 | 99.97 | 98.20 | 98.44 | -1.31% | |
| 100.64 | 102.00 | 99.61 | 99.75 | -0.88% | |
| 97.98 | 101.18 | 97.37 | 100.64 | +3.72% | |
| 94.64 | 97.30 | 93.95 | 97.03 | +3.63% | |
| 91.95 | 94.31 | 91.46 | 93.63 | +3.16% | |
| 89.56 | 90.98 | 88.99 | 90.76 | +0.17% | |
| 91.48 | 91.88 | 89.83 | 90.61 | -0.73% | |
| 90.37 | 92.75 | 89.58 | 91.28 | +0.50% | |
| 91.14 | 91.77 | 90.18 | 90.83 | -0.09% | |
| 92.00 | 93.85 | 90.38 | 90.91 | -1.53% | |
| 89.75 | 92.85 | 89.75 | 92.32 | +3.34% | |
| 88.80 | 89.76 | 88.15 | 89.34 | +0.97% | |
| 88.52 | 89.19 | 88.10 | 88.48 | +0.07% | |
| 88.16 | 89.10 | 87.77 | 88.42 | +0.31% | |
| 88.50 | 89.09 | 87.85 | 88.15 | -0.40% | |
| 87.95 | 89.15 | 87.70 | 88.50 | +0.88% | |
| 90.25 | 90.25 | 87.49 | 87.73 | -2.79% | |
| 91.35 | 92.20 | 90.21 | 90.25 | -0.92% | |
| 91.02 | 92.15 | 89.74 | 91.09 | -0.45% | |
| 92.92 | 93.54 | 91.22 | 91.50 | -1.41% | |
| 90.43 | 92.90 | 90.20 | 92.81 | +2.63% | |
| 90.30 | 91.09 | 89.44 | 90.43 | +0.14% | |
| 89.40 | 90.69 | 88.61 | 90.30 | +1.03% | |
| 88.44 | 90.15 | 88.23 | 89.38 | +1.49% | |
| 87.73 | 88.84 | 87.01 | 88.07 | +0.23% | |
| 86.94 | 87.93 | 85.07 | 87.87 | +0.84% | |
| 85.74 | 87.37 | 84.86 | 87.14 | +1.78% | |
| 84.47 | 86.41 | 84.47 | 85.62 | +1.01% | |
| 85.49 | 85.95 | 84.55 | 84.76 | +0.08% | |
| 84.96 | 87.50 | 83.76 | 84.69 | -0.78% | |
| 85.53 | 86.30 | 84.81 | 85.36 | +0.18% | |
| 87.68 | 88.24 | 84.49 | 85.21 | -2.79% | |
| 87.23 | 88.51 | 87.23 | 87.66 | +0.90% | |
| 88.00 | 88.78 | 86.79 | 86.88 | -0.97% | |
| 86.89 | 88.54 | 86.00 | 87.73 | +1.81% | |
| 85.19 | 87.15 | 85.19 | 86.17 | +1.53% | |
| 84.55 | 85.77 | 84.26 | 84.87 | +0.44% | |
| 84.18 | 85.58 | 83.76 | 84.50 | +0.38% | |
| 82.07 | 84.76 | 81.92 | 84.18 | +3.98% | |
| 81.80 | 81.98 | 79.77 | 80.96 | -1.70% | |
| 79.43 | 82.37 | 79.05 | 82.36 | +3.25% | |
| 80.30 | 80.81 | 78.93 | 79.77 | -1.46% | |
| 80.09 | 81.26 | 80.09 | 80.95 | +0.76% | |
| 79.62 | 80.34 | 79.09 | 80.34 | +0.61% | |
| 80.64 | 81.52 | 79.29 | 79.85 | -0.80% | |
| 79.61 | 81.05 | 79.56 | 80.49 | +1.36% | |
| 79.57 | 80.44 | 79.10 | 79.41 | -0.18% | |
| 77.80 | 79.80 | 77.21 | 79.55 | +1.43% | |
| 77.49 | 78.44 | 77.14 | 78.43 | +1.13% | |
| 77.05 | 78.19 | 76.78 | 77.55 | +0.65% | |
| 75.48 | 77.14 | 75.48 | 77.05 | +2.08% | |
| 76.47 | 76.54 | 75.21 | 75.48 | -1.55% | |
| 76.30 | 77.60 | 76.16 | 76.67 | +1.05% | |
| 75.65 | 76.36 | 75.50 | 75.87 | -0.21% | |
| 75.87 | 76.26 | 74.89 | 76.03 | -0.18% | |
| 77.48 | 77.79 | 76.03 | 76.17 | -1.58% | |
| 76.63 | 77.49 | 75.41 | 77.39 | +0.74% | |
| 77.13 | 77.70 | 76.30 | 76.82 | -0.19% | |
| 76.73 | 77.64 | 76.40 | 76.97 | +0.64% | |
| 75.86 | 77.26 | 75.86 | 76.48 | +0.88% | |
| 75.78 | 76.77 | 75.17 | 75.81 | -0.62% | |
| 75.72 | 76.89 | 74.80 | 76.28 | +0.73% | |
| 74.36 | 75.99 | 74.36 | 75.73 | +1.03% | |
| 76.02 | 76.51 | 74.81 | 74.96 | -1.85% | |
| 75.43 | 77.00 | 75.36 | 76.37 | +1.64% | |
| 73.68 | 75.57 | 73.52 | 75.14 | +2.38% | |
| 76.28 | 76.54 | 72.57 | 73.39 | -4.46% | |
| 72.95 | 77.09 | 72.52 | 76.82 | +6.02% | |
| 73.80 | 73.97 | 72.22 | 72.46 | -1.44% | |
| 74.95 | 75.72 | 73.07 | 73.52 | -2.22% | |
| 75.60 | 75.96 | 75.19 | 75.19 | -0.37% | |
| 73.84 | 76.27 | 73.01 | 75.47 | +3.27% | |
| 73.02 | 73.88 | 72.84 | 73.08 | -0.49% | |
| 74.41 | 74.41 | 72.16 | 73.44 | -1.30% | |
| 73.73 | 74.73 | 72.40 | 74.41 | +0.73% | |
| 72.23 | 74.32 | 72.23 | 73.87 | -0.94% | |
| 74.93 | 75.47 | 73.31 | 74.57 | -0.89% | |
| 72.95 | 75.24 | 72.53 | 75.24 | +3.01% | |
| 73.58 | 74.34 | 72.39 | 73.04 | +1.50% | |
| 71.89 | 72.21 | 71.33 | 71.96 | +0.03% | |
| 71.85 | 72.16 | 71.10 | 71.94 | +0.13% | |
| 70.56 | 72.08 | 69.90 | 71.85 | +1.25% | |
| 70.80 | 72.15 | 70.47 | 70.96 | +0.58% | |
| 70.73 | 71.20 | 69.92 | 70.55 | +0.93% | |
| 69.41 | 70.31 | 68.59 | 69.90 | +1.00% | |
| 69.10 | 70.10 | 68.10 | 69.21 | -0.62% | |
| 68.85 | 69.85 | 68.43 | 69.64 | +1.29% | |
| 69.60 | 69.90 | 68.10 | 68.75 | -0.36% | |
| 68.94 | 70.23 | 68.65 | 69.00 | -0.42% | |
| 68.25 | 70.49 | 67.28 | 69.29 | +3.71% | |
| 68.07 | 68.07 | 66.50 | 66.81 | -2.25% | |
| 67.42 | 69.00 | 67.02 | 68.35 | +1.00% | |
| 68.19 | 68.72 | 67.21 | 67.67 | -1.50% | |
| 69.89 | 70.05 | 68.49 | 68.70 | -0.97% | |
| 68.86 | 69.99 | 68.43 | 69.37 | +1.24% | |
| 69.04 | 69.37 | 67.24 | 68.52 | -0.41% | |
| 67.24 | 68.93 | 66.76 | 68.80 | +1.16% | |
| 68.49 | 68.70 | 67.34 | 68.01 | -0.95% | |
| 67.90 | 69.48 | 67.72 | 68.66 | +0.35% | |
| 67.83 | 68.72 | 66.50 | 68.42 | -0.65% | |
| 68.00 | 68.87 | 66.56 | 68.87 | +0.34% | |
| 69.77 | 70.06 | 68.23 | 68.64 | -2.69% | |
| 70.20 | 71.88 | 69.25 | 70.54 | +1.18% | |
| 68.83 | 71.66 | 68.40 | 69.72 | -0.11% | |
| 68.15 | 70.37 | 67.75 | 69.80 | +1.16% | |
| 70.33 | 70.33 | 68.63 | 69.00 | -3.09% | |
| 71.04 | 71.75 | 69.99 | 71.20 | +0.35% | |
| 69.45 | 71.14 | 68.84 | 70.95 | +2.62% | |
| 69.45 | 72.10 | 68.40 | 69.14 | -0.45% | |
| 71.11 | 71.53 | 68.86 | 69.45 | -3.38% | |
| 71.76 | 72.04 | 69.54 | 71.88 | +0.29% | |
| 71.44 | 71.89 | 70.71 | 71.67 | -0.39% | |
| 73.38 | 73.38 | 71.53 | 71.95 | -1.28% | |
| 72.87 | 73.93 | 72.74 | 72.88 | +0.80% | |
| 72.02 | 72.96 | 71.74 | 72.30 | +0.06% | |
| 72.61 | 72.75 | 70.74 | 72.26 | +0.11% | |
| 73.02 | 73.54 | 71.85 | 72.18 | -0.41% | |
| 73.27 | 73.60 | 72.20 | 72.48 | -0.98% | |
| 73.80 | 75.45 | 73.14 | 73.20 | -1.28% | |
| 75.31 | 75.69 | 73.90 | 74.15 | -0.35% | |
| 73.54 | 75.86 | 73.54 | 74.41 | +0.32% | |
| 73.89 | 75.47 | 73.89 | 74.17 | +1.23% | |
| 73.24 | 74.18 | 72.73 | 73.27 | -0.20% | |
| 73.02 | 74.89 | 73.01 | 73.42 | +1.12% | |
| 70.66 | 73.19 | 70.23 | 72.61 | +1.69% | |
| 70.37 | 71.45 | 70.32 | 71.40 | +1.62% | |
| 70.31 | 70.55 | 69.82 | 70.26 | -0.79% | |
| 71.55 | 72.27 | 70.70 | 70.82 | -0.85% | |
| 71.31 | 72.36 | 70.95 | 71.43 | -0.28% | |
| 74.22 | 75.16 | 71.54 | 71.63 | -4.57% | |
| 75.15 | 76.10 | 74.68 | 75.06 | +0.19% | |
| 72.02 | 74.93 | 71.70 | 74.92 | +4.99% | |
| 71.58 | 72.17 | 71.19 | 71.36 | -1.48% | |
| 72.63 | 73.87 | 71.28 | 72.43 | -0.73% | |
| 71.10 | 73.50 | 70.90 | 72.96 | +2.79% | |
| 69.86 | 71.02 | 69.54 | 70.98 | +1.91% | |
| 69.29 | 70.16 | 69.29 | 69.65 | +0.56% | |
| 69.51 | 69.68 | 68.88 | 69.26 | -0.99% | |
| 69.99 | 70.73 | 69.50 | 69.95 | -0.09% | |
| 67.61 | 70.46 | 67.61 | 70.01 | +2.99% | |
| 68.40 | 68.94 | 67.07 | 67.98 | -0.89% | |
| 68.08 | 68.89 | 67.13 | 68.59 | -0.07% | |
| 68.70 | 70.00 | 68.33 | 68.64 | +0.93% | |
| 69.07 | 69.36 | 67.31 | 68.01 | -1.42% | |
| 70.33 | 70.33 | 68.34 | 68.99 | -0.17% | |
| 70.28 | 70.52 | 69.01 | 69.11 | -1.17% | |
| 69.80 | 70.40 | 68.29 | 69.93 | -0.14% | |
| 70.36 | 70.41 | 69.55 | 70.03 | -0.40% | |
| 70.24 | 71.18 | 70.24 | 70.31 | +0.14% | |
| 70.96 | 71.80 | 70.19 | 70.21 | -1.97% | |
| 72.90 | 73.31 | 71.20 | 71.62 | -1.01% | |
| 73.86 | 74.86 | 71.89 | 72.35 | -3.34% | |
| 74.32 | 75.24 | 73.99 | 74.85 | +0.73% | |
| 73.65 | 74.71 | 73.24 | 74.31 | +0.65% | |
| 74.29 | 75.78 | 73.76 | 73.83 | -0.62% | |
| 71.67 | 75.16 | 71.67 | 74.29 | +0.01% | |
| 73.21 | 74.54 | 72.42 | 74.28 | +0.50% | |
| 73.26 | 74.26 | 72.61 | 73.91 | +1.15% | |
| 70.90 | 73.16 | 70.60 | 73.07 | +4.51% | |
| 69.51 | 70.23 | 69.24 | 69.92 | +1.45% | |
| 68.81 | 70.37 | 68.57 | 68.92 | -0.22% | |
| 71.29 | 71.29 | 68.31 | 69.07 | +0.17% | |
| 69.84 | 70.16 | 68.59 | 68.95 | -2.09% | |
| 68.72 | 70.62 | 68.72 | 70.42 | +3.24% | |
| 68.90 | 69.26 | 68.21 | 68.21 | -1.09% | |
| 67.44 | 69.26 | 67.44 | 68.96 | -0.07% | |
| 68.11 | 69.02 | 67.65 | 69.01 | -0.04% | |
| 68.51 | 69.64 | 68.25 | 69.04 | +0.01% | |
| 67.28 | 69.80 | 67.28 | 69.03 | +2.72% | |
| 67.40 | 67.76 | 66.53 | 67.20 | -0.93% | |
| 65.56 | 68.81 | 65.56 | 67.83 | +3.27% | |
| 66.71 | 66.92 | 64.94 | 65.68 | -0.15% | |
| 65.68 | 66.15 | 64.85 | 65.78 | +1.03% | |
| 65.13 | 65.85 | 63.97 | 65.11 | +0.23% | |
| 66.54 | 67.26 | 64.68 | 64.96 | -2.96% | |
| 66.99 | 67.91 | 65.56 | 66.94 | 0.00% | |
| 66.47 | 67.20 | 66.05 | 66.94 | +0.40% | |
| 66.28 | 66.85 | 66.28 | 66.67 | -0.33% | |
| 66.32 | 67.42 | 66.02 | 66.89 | +2.06% | |
| 65.00 | 66.28 | 65.00 | 65.54 | -0.20% | |
| 65.56 | 66.40 | 65.39 | 65.67 | +0.17% | |
| 65.74 | 66.19 | 65.56 | 65.56 | -1.28% | |
| 64.36 | 67.19 | 64.36 | 66.41 | +1.68% | |
| 65.01 | 65.98 | 64.98 | 65.31 | -0.21% | |
| 66.17 | 66.17 | 65.07 | 65.45 | -0.68% | |
| 65.91 | 66.39 | 64.52 | 65.90 | -0.72% | |
| 65.64 | 67.32 | 65.64 | 66.38 | +0.26% | |
| 67.65 | 68.25 | 65.38 | 66.21 | -2.43% | |
| 68.21 | 68.85 | 67.56 | 67.86 | -0.57% | |
| 69.80 | 69.80 | 68.25 | 68.25 | -2.08% | |
| 69.54 | 69.89 | 69.28 | 69.70 | +0.90% | |
| 69.74 | 69.74 | 68.95 | 69.08 | -1.29% | |
| 68.65 | 70.56 | 68.65 | 69.98 | +2.49% | |
| 69.79 | 71.10 | 68.28 | 68.28 | -2.40% | |
| 71.70 | 71.70 | 69.59 | 69.96 | -1.45% | |
| 69.71 | 72.47 | 69.71 | 70.99 | +3.76% | |
| 71.46 | 71.46 | 68.17 | 68.42 | -4.25% | |
| 71.73 | 71.85 | 70.25 | 71.46 | -0.08% | |
| 69.98 | 72.04 | 69.98 | 71.52 | +2.04% | |
| 69.47 | 70.11 | 68.75 | 70.09 | +1.99% | |
| 70.85 | 71.10 | 68.70 | 68.72 | -2.80% | |
| 71.03 | 71.03 | 70.12 | 70.70 | -0.46% | |
| 70.80 | 71.31 | 70.80 | 71.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBCAA chart for longer ranges.